Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.60 14.63 14.09 14.58 8,389,317 +0.28(+1.96%)
Sep 29, 2008 15.23 15.51 14.02 14.30 10,445,385 -1.10(-7.14%)
Sep 26, 2008 15.11 15.53 14.93 15.40 0 +0.16(+1.05%)
Sep 25, 2008 14.79 15.43 14.76 15.24 5,592,530 +0.52(+3.53%)
Sep 24, 2008 14.88 15.09 14.63 14.72 6,809,879 -0.13(-0.88%)
Sep 23, 2008 15.49 15.69 14.68 14.85 6,391,536 -0.54(-3.51%)
Sep 22, 2008 15.51 15.85 15.33 15.39 7,406,047 -0.30(-1.91%)
Sep 19, 2008 16.00 16.99 15.64 15.69 0 +0.01(+0.06%)
Sep 18, 2008 15.25 16.02 14.76 15.68 12,416,616 +0.63(+4.19%)
Sep 17, 2008 15.85 15.89 15.00 15.05 7,850,822 -0.95(-5.94%)
Sep 16, 2008 15.84 16.22 15.54 16.00 7,410,331 -0.16(-0.99%)
Sep 15, 2008 16.38 17.07 16.06 16.16 8,075,932 -0.69(-4.09%)
Sep 12, 2008 16.82 16.95 16.48 16.85 6,562,277 -0.14(-0.82%)
Sep 11, 2008 16.86 17.17 16.66 16.99 8,228,768 +0.12(+0.71%)
Sep 10, 2008 16.69 17.03 16.48 16.87 10,918,876 +0.27(+1.63%)
Sep 09, 2008 17.03 17.27 16.59 16.60 10,864,511 -0.49(-2.87%)
Sep 08, 2008 16.90 17.26 16.82 17.09 7,509,929 +0.53(+3.20%)
Sep 05, 2008 16.11 16.66 16.06 16.56 0 +0.38(+2.35%)
Sep 04, 2008 16.60 16.61 16.17 16.18 6,239,999 -0.49(-2.94%)
Sep 03, 2008 16.39 16.70 16.27 16.67 5,586,863 +0.27(+1.65%)
Sep 02, 2008 16.40 16.82 16.35 16.40 7,402,821 +0.22(+1.36%)
Aug 29, 2008 16.52 16.59 16.17 16.18 4,036,420 -0.56(-3.35%)
Aug 28, 2008 16.52 16.81 16.44 16.74 5,788,547 +0.30(+1.82%)
Aug 27, 2008 16.36 16.63 16.22 16.44 4,136,595 +0.07(+0.43%)
Aug 26, 2008 16.56 16.64 16.05 16.37 6,364,460 -0.17(-1.03%)
Aug 25, 2008 16.72 16.92 16.46 16.54 4,438,297 -0.25(-1.49%)
Aug 22, 2008 16.50 16.83 16.37 16.79 3,266,452 +0.32(+1.94%)
Aug 21, 2008 16.31 16.51 16.07 16.47 4,265,667 +0.01(+0.06%)
Aug 20, 2008 16.86 16.89 16.27 16.46 5,048,808 -0.31(-1.85%)
Aug 19, 2008 17.40 17.46 16.69 16.77 4,843,841 -0.79(-4.50%)
Aug 18, 2008 18.14 18.23 17.38 17.56 5,419,896 -0.48(-2.66%)
Aug 15, 2008 18.06 18.34 17.79 18.04 0 -0.01(-0.06%)
Aug 14, 2008 17.11 18.27 17.10 18.05 11,450,891 +0.85(+4.94%)
Aug 13, 2008 17.22 17.40 17.06 17.20 5,642,241 -0.10(-0.58%)
Aug 12, 2008 17.47 17.66 17.22 17.30 8,155,988 -0.37(-2.09%)
Aug 11, 2008 16.62 17.82 16.61 17.67 10,387,320 +0.92(+5.49%)
Aug 08, 2008 16.15 16.79 16.04 16.75 4,646,525 +0.70(+4.36%)
Aug 07, 2008 16.60 16.61 15.99 16.05 4,801,448 -0.65(-3.89%)
Aug 06, 2008 16.46 16.76 16.08 16.70 8,291,566 +0.21(+1.27%)
Aug 05, 2008 16.17 16.50 16.11 16.49 5,383,671 +0.48(+3.00%)
Aug 04, 2008 16.00 16.18 15.76 16.01 4,391,747 +0.03(+0.19%)
Aug 01, 2008 16.50 16.51 15.83 15.98 7,380,386 -0.38(-2.32%)
Jul 31, 2008 16.47 16.90 16.14 16.36 11,822,510 -0.52(-3.08%)
Jul 30, 2008 17.10 17.36 16.36 16.88 8,080,569 -0.27(-1.57%)
Jul 29, 2008 17.15 17.39 16.60 17.15 6,381,409 +0.58(+3.50%)
Jul 28, 2008 16.95 17.01 16.50 16.57 6,184,997 -0.46(-2.70%)
Jul 25, 2008 17.53 17.77 16.86 17.03 6,592,706 -0.34(-1.96%)
Jul 24, 2008 18.10 18.22 17.36 17.37 9,026,411 -0.69(-3.82%)
Jul 23, 2008 17.43 18.14 17.16 18.06 7,853,654 +0.76(+4.39%)
Jul 22, 2008 16.62 17.34 16.51 17.30 7,630,242 +0.53(+3.16%)
Jul 21, 2008 17.10 17.12 16.71 16.77 3,729,236 -0.19(-1.12%)
Jul 18, 2008 17.15 17.29 16.80 16.96 7,648,400 -0.35(-2.02%)
Jul 17, 2008 17.03 17.35 16.78 17.31 12,321,089 +0.40(+2.37%)
Jul 16, 2008 16.92 17.14 16.41 16.91 14,424,225 -0.18(-1.05%)
Jul 15, 2008 16.71 17.34 16.34 17.09 9,695,515 +0.23(+1.36%)
Jul 14, 2008 17.39 17.46 16.86 16.86 6,396,964 -0.35(-2.03%)
Jul 11, 2008 17.25 17.36 16.59 17.21 9,458,424 -0.26(-1.49%)
Jul 10, 2008 17.66 17.75 17.30 17.47 7,384,429 -0.16(-0.91%)
Jul 09, 2008 17.84 18.07 17.53 17.63 8,692,976 -0.18(-1.01%)
Jul 08, 2008 17.59 17.86 17.38 17.81 7,711,081 +0.08(+0.45%)
Jul 07, 2008 17.86 18.25 17.50 17.73 9,282,306 -0.87(-4.68%)
Jul 04, 2008 18.92 18.93 18.52 18.60 4,915,614 +0.00(+0.00%)
Jul 03, 2008 18.92 18.93 18.52 18.60 4,915,614 -0.13(-0.69%)
Jul 02, 2008 19.28 19.37 18.72 18.73 6,139,573 -0.44(-2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.